Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2018	-0.03 / -0.50%	6.10	6.12	5.90	5.99	5.99	5.48	529,480
1/25/2018	+0.10 / +1.69%	5.92	6.04	5.87	6.02	5.96	5.51	1,150,830
1/22/2018	+0.12 / +2.07%	5.80	5.95	5.77	5.92	5.86	5.42	766,570
1/19/2018	-0.10 / -1.69%	5.90	5.90	5.67	5.80	5.78	5.31	1,029,500
1/18/2018	+0.04 / +0.68%	5.60	5.90	5.60	5.90	5.73	5.40	942,760
1/17/2018	-0.27 / -4.40%	6.16	6.16	5.86	5.86	5.98	5.36	814,160
1/16/2018	-0.07 / -1.13%	6.10	6.24	5.93	6.13	6.10	5.61	1,554,290
1/15/2018	+0.30 / +5.08%	5.90	6.20	5.90	6.20	6.11	5.67	1,196,670
1/12/2018	+0.06 / +1.03%	5.89	6.05	5.84	5.90	5.90	5.40	758,930
1/11/2018	-0.05 / -0.85%	5.81	5.90	5.81	5.84	5.85	5.34	626,140
1/10/2018	0.00 / 0.00%	5.84	6.00	5.75	5.89	5.88	5.39	916,910
1/9/2018	+0.10 / +1.73%	5.89	5.90	5.68	5.89	5.78	5.39	940,580
1/8/2018	-0.11 / -1.86%	6.00	6.01	5.75	5.79	5.89	5.30	778,410
1/5/2018	-0.09 / -1.50%	6.17	6.17	5.90	5.90	6.03	5.40	928,480
1/4/2018	+0.01 / +0.17%	5.90	6.15	5.89	5.99	6.02	5.48	1,067,860
1/3/2018	-0.18 / -2.92%	6.20	6.26	5.85	5.98	6.13	5.47	875,180
1/2/2018	+0.10 / +1.65%	6.06	6.30	6.06	6.16	6.16	5.63	915,610
12/29/2017	+0.39 / +6.88%	5.80	6.06	5.79	6.06	6.04	5.54	2,107,910
12/28/2017	+0.17 / +3.09%	5.50	5.72	5.46	5.67	5.64	5.19	629,690
12/27/2017	-0.01 / -0.18%	5.52	5.52	5.47	5.50	5.49	5.03	142,140
12/26/2017	+0.15 / +2.80%	5.35	5.51	5.35	5.51	5.42	5.04	223,670
12/25/2017	-0.12 / -2.19%	5.37	5.48	5.36	5.36	5.41	4.90	280,110
12/22/2017	0.00 / 0.00%	5.48	5.50	5.45	5.48	5.47	5.01	153,670
12/21/2017	-0.05 / -0.90%	5.50	5.50	5.43	5.48	5.47	5.01	323,670
12/20/2017	0.00 / 0.00%	5.43	5.59	5.43	5.53	5.52	5.06	130,380
12/19/2017	-0.10 / -1.78%	5.69	5.69	5.50	5.53	5.56	5.06	111,400
12/18/2017	+0.14 / +2.55%	5.49	5.68	5.49	5.63	5.61	5.15	742,290
12/15/2017	+0.09 / +1.67%	5.40	5.65	5.40	5.49	5.53	5.02	266,690
12/14/2017	+0.07 / +1.31%	5.35	5.40	5.28	5.40	5.33	4.94	339,320
12/13/2017	-0.02 / -0.37%	5.40	5.40	5.20	5.33	5.34	4.88	135,950

<<Previous 30 days Next 30 days>>

AGR News

01/11	AGR: CBTT nhận được Quyết định của VNX về việc chấp thuận thành viên giao dịch TPRL
30/10	AGR: Approving the credit limit at BIDV
26/09	AGR: Record date for 2023 cash dividend payment
18/09	AGR: Plan for 2023 cash dividend payment
20/08	AGR: Resolution on the AGM 2024